Indicators

Albemarle Corp (NY: ALB )

100.63 -2.88 (-2.78%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	163.84	164.49	160.66	162.47	771,248	-1.44(-0.88%)
May 27, 2021	159.49	165.01	157.89	163.91	2,424,477	+6.19(+3.92%)
May 26, 2021	153.66	157.76	153.62	157.72	590,235	+4.06(+2.64%)
May 25, 2021	156.01	157.31	153.13	153.66	824,584	-1.53(-0.98%)
May 24, 2021	156.12	156.36	149.97	155.19	569,402	+0.01(+0.01%)
May 21, 2021	155.04	157.79	154.47	155.18	1,113,477	+1.55(+1.01%)
May 20, 2021	152.34	153.93	150.18	153.63	741,578	+0.98(+0.64%)
May 19, 2021	150.72	153.40	148.37	152.65	757,062	-2.31(-1.49%)
May 18, 2021	154.56	157.43	152.59	154.95	930,614	+1.52(+0.99%)
May 17, 2021	158.02	159.29	151.20	153.44	1,069,199	-5.85(-3.68%)
May 14, 2021	154.74	160.44	154.48	159.29	843,435	+5.95(+3.88%)
May 13, 2021	153.69	156.28	150.97	153.34	702,235	+3.00(+2.00%)
May 12, 2021	154.13	155.10	149.84	150.33	1,051,296	-5.74(-3.68%)
May 11, 2021	149.91	156.46	149.43	156.07	618,057	+0.99(+0.64%)
May 10, 2021	158.88	160.58	154.80	155.08	1,160,772	-3.15(-1.99%)
May 07, 2021	150.20	158.63	149.75	158.23	1,147,572	+9.60(+6.46%)
May 06, 2021	153.39	154.74	145.86	148.63	2,626,077	-13.91(-8.56%)
May 05, 2021	161.40	163.93	159.08	162.54	1,019,871	+4.90(+3.11%)
May 04, 2021	159.00	159.40	154.16	157.64	976,049	-3.77(-2.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.